Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

56.85 USD +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 56.01 56.15 56.00 56.13 491,500 +0.20(+0.36%)
Jan 30, 2020 55.96 56.04 55.90 55.93 335,806 +0.06(+0.11%)
Jan 29, 2020 55.76 55.89 55.76 55.87 233,749 +0.14(+0.25%)
Jan 28, 2020 55.80 55.81 55.70 55.73 292,502 -0.09(-0.16%)
Jan 27, 2020 55.83 55.83 55.76 55.82 512,336 +0.25(+0.45%)
Jan 24, 2020 55.48 55.63 55.48 55.57 300,400 +0.12(+0.22%)
Jan 23, 2020 55.47 55.53 55.43 55.45 322,970 +0.06(+0.11%)
Jan 22, 2020 55.37 55.40 55.35 55.39 1,287,277 +0.01(+0.02%)
Jan 21, 2020 55.32 55.38 55.30 55.38 341,818 +0.16(+0.29%)
Jan 17, 2020 55.21 55.23 55.16 55.22 786,200 -0.02(-0.04%)
Jan 16, 2020 55.26 55.28 55.21 55.24 637,824 -0.06(-0.11%)
Jan 15, 2020 55.28 55.30 55.24 55.30 370,319 +0.08(+0.14%)
Jan 14, 2020 55.17 55.23 55.17 55.22 315,203 +0.07(+0.13%)
Jan 13, 2020 55.14 55.16 55.10 55.15 286,183 -0.04(-0.07%)
Jan 10, 2020 55.14 55.21 55.13 55.19 247,200 +0.08(+0.15%)
Jan 09, 2020 55.00 55.13 55.00 55.11 685,158 +0.01(+0.02%)
Jan 08, 2020 55.21 55.26 55.06 55.10 525,792 -0.10(-0.18%)
Jan 07, 2020 55.24 55.26 55.18 55.20 541,331 -0.01(-0.02%)
Jan 06, 2020 55.31 55.33 55.20 55.21 904,909 -0.06(-0.11%)
Jan 03, 2020 55.17 55.28 55.14 55.27 469,000 +0.23(+0.42%)
Jan 02, 2020 55.05 55.13 55.01 55.04 424,027 +0.11(+0.20%)
Dec 31, 2019 54.96 54.99 54.92 54.93 331,800 -0.08(-0.15%)
Dec 30, 2019 54.91 55.01 54.90 55.01 344,662 +0.00(+0.00%)
Dec 27, 2019 54.94 55.01 54.94 55.01 237,600 +0.09(+0.16%)
Dec 26, 2019 54.88 54.92 54.83 54.92 381,054 +0.06(+0.11%)
Dec 24, 2019 54.76 54.88 54.75 54.86 634,300 +0.07(+0.13%)
Dec 23, 2019 54.83 54.86 54.75 54.79 827,344 -0.05(-0.09%)
Dec 20, 2019 54.77 54.85 54.77 54.84 1,065,300 +0.00(+0.00%)
Dec 19, 2019 54.81 54.90 54.78 54.84 720,758 -0.08(-0.15%)
Dec 18, 2019 54.96 54.96 54.87 54.92 530,145 -0.07(-0.12%)
Dec 17, 2019 55.00 55.03 54.96 54.99 309,283 +0.03(+0.05%)
Dec 16, 2019 55.02 55.03 54.94 54.96 284,922 -0.16(-0.29%)
Dec 13, 2019 55.01 55.15 54.93 55.12 279,800 +0.22(+0.40%)
Dec 12, 2019 55.17 55.17 54.85 54.90 483,539 -0.27(-0.49%)
Dec 11, 2019 55.06 55.20 55.06 55.17 328,718 +0.13(+0.24%)
Dec 10, 2019 55.10 55.12 55.02 55.04 490,217 -0.04(-0.07%)
Dec 09, 2019 55.12 55.13 55.07 55.08 328,059 +0.01(+0.02%)
Dec 06, 2019 55.03 55.13 55.02 55.07 621,800 -0.11(-0.20%)
Dec 05, 2019 55.14 55.22 55.13 55.18 1,518,926 -0.07(-0.13%)
Dec 04, 2019 55.34 55.37 55.22 55.25 640,247 -0.15(-0.27%)
Dec 03, 2019 55.28 55.46 55.28 55.40 411,300 +0.29(+0.53%)
Dec 02, 2019 55.03 55.12 55.01 55.11 347,513 -0.17(-0.31%)
Nov 29, 2019 55.26 55.30 55.23 55.28 570,500 -0.01(-0.02%)
Nov 27, 2019 55.31 55.33 55.27 55.29 215,500 -0.11(-0.20%)
Nov 26, 2019 55.39 55.42 55.36 55.40 252,150 +0.08(+0.14%)
Nov 25, 2019 55.30 55.34 55.30 55.32 345,965 +0.01(+0.02%)
Nov 22, 2019 55.35 55.35 55.28 55.31 326,800 -0.01(-0.02%)
Nov 21, 2019 55.34 55.37 55.29 55.32 337,123 -0.10(-0.18%)
Nov 20, 2019 55.38 55.43 55.33 55.42 1,427,111 +0.15(+0.27%)
Nov 19, 2019 55.23 55.30 55.23 55.27 345,256 +0.06(+0.11%)
Nov 18, 2019 55.23 55.27 55.21 55.21 332,387 +0.05(+0.09%)
Nov 15, 2019 55.14 55.22 55.14 55.16 188,400 -0.06(-0.11%)
Nov 14, 2019 55.19 55.27 55.19 55.22 271,251 +0.17(+0.31%)
Nov 13, 2019 55.08 55.09 55.02 55.05 318,306 +0.11(+0.20%)
Nov 12, 2019 54.90 54.97 54.86 54.94 348,287 +0.08(+0.15%)
Nov 11, 2019 54.86 54.96 54.86 54.86 286,296 -0.02(-0.04%)
Nov 08, 2019 54.88 55.00 54.86 54.88 371,500 -0.03(-0.05%)
Nov 07, 2019 55.03 55.03 54.78 54.91 502,413 -0.28(-0.51%)
Nov 06, 2019 55.17 55.23 55.11 55.19 1,300,108 +0.10(+0.18%)
Nov 05, 2019 55.16 55.17 55.05 55.09 479,654 -0.18(-0.33%)
Nov 04, 2019 55.30 55.32 55.26 55.27 331,883 -0.19(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.